livecharts.co.uk

Cookies | Search For A Share Price | 

Historical Share Prices

Emmerson - (EML) share price history


Emmerson share priceEML share price tradesEML Fundamentals watchlistADD to watchlist
Emmerson - (EML) share price history
Date Open High Low Close Volume
18/02/2025 1.78 1.90 1.70 1.75 6,548,158
17/02/2025 1.58 1.96 1.58 1.85 19,216,295
14/02/2025 1.40 1.70 1.40 1.69 18,483,849
13/02/2025 1.19 1.45 1.19 1.38 13,650,407
12/02/2025 1.09 1.20 1.09 1.18 3,344,830
11/02/2025 1.08 1.15 1.00 1.08 2,333,753
10/02/2025 1.03 1.15 0.95 1.08 1,763,919
07/02/2025 1.03 1.10 0.95 1.03 1,245,729
06/02/2025 0.95 1.10 0.93 1.10 5,003,690
05/02/2025 0.90 0.99 0.87 0.97 2,228,106
04/02/2025 0.90 0.95 0.86 0.90 252,459
03/02/2025 0.90 0.95 0.85 0.90 2,023,821
31/01/2025 0.90 0.95 0.87 0.90 714,569
30/01/2025 0.90 0.92 0.85 0.90 1,051,168
29/01/2025 0.93 0.95 0.87 0.90 2,015,947
28/01/2025 0.95 1.01 0.91 0.95 7,995,039
27/01/2025 0.82 1.00 0.82 0.95 8,304,969
24/01/2025 0.80 0.85 0.75 0.85 603,033
23/01/2025 0.80 0.85 0.79 0.80 2,117,672
22/01/2025 0.80 0.85 0.79 0.80 2,230,204
21/01/2025 0.80 0.85 0.79 0.80 1,888,215
20/01/2025 0.78 0.84 0.75 0.80 1,204,025
17/01/2025 0.78 0.79 0.76 0.78 1,676,457
16/01/2025 0.78 0.80 0.75 0.78 1,660,581
15/01/2025 0.73 0.79 0.73 0.78 4,189,890
14/01/2025 0.73 0.75 0.70 0.73 1,576,380
13/01/2025 0.73 0.75 0.70 0.75 659,768
10/01/2025 0.73 0.75 0.71 0.73 4,109,690
09/01/2025 0.73 0.75 0.72 0.74 5,077,841
08/01/2025 0.73 0.74 0.71 0.73 12,113,256

Emmerson - (EML) open - high - low - close prices



Share prices are end of day only and updates after midnight GMT. Data is gathered from historic databases such as Quandl and other reliable sources, however errors do occur. Please use for information purposes only.
register
Enter share symbol
Search share prices A to Z